ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,477.90
      0.16%
      US Tech 100
      19,152.00
      -0.12%
      Dow Jones
      39,127.80
      0.04%
      Brent Oil
      84.365
      0.21%
      Bitcoin
      60,798.85
      -1.64%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Canada
      5. CSE
      6. Q Precious & Battery Metals Corp (QMET)

      7. Q Precious & Battery Metals Corp (QMET) Historical

      QMET Q Precious & Battery Metals Corp

      0.02
      0.005 (33.33%)
      Jun 26 2024 - Closed
      Delayed by 15 minutes

      QMET Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 25 2024 0.015 0.00 0.00% 0.015 0.02 0.015 228,100
      Jun 24 2024 0.015 -0.005 -25.00% 0.015 0.02 0.015 1,091,777
      Jun 21 2024 0.02 0.005 33.33% 0.02 0.02 0.015 753,000
      Jun 20 2024 0.015 0.00 0.00% 0.015 0.02 0.015 141,950
      Jun 19 2024 0.015 0.00 0.00% 0.015 0.015 0.015 2,363,089
      Jun 18 2024 0.015 0.00 0.00% 0.015 0.015 0.015 4,260,667
      Jun 17 2024 0.015 0.00 0.00% 0.015 0.015 0.015 73,177
      Jun 14 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Jun 13 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Jun 12 2024 0.015 0.00 0.00% 0.015 0.015 0.015 37,000
      Jun 11 2024 0.015 0.00 0.00% 0.015 0.015 0.015 3,000
      Jun 10 2024 0.015 0.00 0.00% 0.015 0.015 0.015 6,966
      Jun 07 2024 0.015 0.00 0.00% 0.015 0.015 0.015 45,300
      Jun 06 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Jun 05 2024 0.015 0.00 0.00% 0.015 0.015 0.015 430
      Jun 04 2024 0.015 0.00 0.00% 0.015 0.015 0.015 1,700
      Jun 03 2024 0.015 0.00 0.00% 0.015 0.015 0.015 48,000
      May 31 2024 0.015 0.00 0.00% 0.015 0.02 0.015 113,500
      May 30 2024 0.015 0.00 0.00% 0.015 0.015 0.015 370,666
      May 29 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      May 28 2024 0.015 0.00 0.00% 0.015 0.015 0.015 2,500
      May 27 2024 0.015 0.00 0.00% 0.015 0.015 0.015 16,100
      May 24 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      May 23 2024 0.015 0.00 0.00% 0.015 0.015 0.015 200
      May 22 2024 0.015 0.00 0.00% 0.015 0.015 0.015 1
      May 21 2024 0.015 0.00 0.00% 0.015 0.015 0.015 18,534
      May 17 2024 0.015 0.00 0.00% 0.015 0.015 0.015 10,000
      May 16 2024 0.015 0.00 0.00% 0.015 0.015 0.015 10,000
      May 15 2024 0.015 0.00 0.00% 0.015 0.015 0.015 67,500
      May 14 2024 0.015 0.00 0.00% 0.015 0.015 0.015 20,000
      May 13 2024 0.015 0.00 0.00% 0.015 0.015 0.015 17,000
      May 10 2024 0.015 0.00 0.00% 0.015 0.015 0.015 705
      May 09 2024 0.015 0.00 0.00% 0.01 0.015 0.01 167,400
      May 08 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      May 07 2024 0.015 0.00 0.00% 0.015 0.015 0.01 120,546
      May 06 2024 0.015 0.00 0.00% 0.015 0.015 0.01 315,900
      May 03 2024 0.015 -0.005 -25.00% 0.015 0.015 0.015 475,888
      May 02 2024 0.02 0.005 33.33% 0.015 0.02 0.015 121,000
      May 01 2024 0.015 0.00 0.00% 0.015 0.015 0.01 465,966
      Apr 30 2024 0.015 -0.005 -25.00% 0.015 0.015 0.015 577,100
      Apr 29 2024 0.02 0.005 33.33% 0.015 0.02 0.015 73,500
      Apr 26 2024 0.015 -0.005 -25.00% 0.015 0.02 0.015 333,000
      Apr 25 2024 0.02 0.00 0.00% 0.02 0.02 0.02 12,000
      Apr 24 2024 0.02 0.00 0.00% 0.02 0.02 0.02 4,000
      Apr 23 2024 0.02 0.00 0.00% 0.015 0.02 0.015 56,500
      Apr 22 2024 0.02 0.00 0.00% 0.02 0.02 0.02 64,500
      Apr 19 2024 0.02 0.00 0.00% 0.02 0.02 0.02 220,104
      Apr 18 2024 0.02 0.00 0.00% 0.02 0.02 0.015 642,036
      Apr 17 2024 0.02 0.00 0.00% 0.015 0.02 0.015 160,174
      Apr 16 2024 0.02 0.00 0.00% 0.015 0.02 0.015 6,159
      Apr 15 2024 0.02 0.00 0.00% 0.02 0.02 0.015 93,000
      Apr 12 2024 0.02 0.00 0.00% 0.015 0.02 0.015 16,352
      Apr 11 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
      Apr 10 2024 0.02 0.00 0.00% 0.02 0.02 0.02 500
      Apr 09 2024 0.02 0.00 0.00% 0.02 0.02 0.015 42,500
      Apr 08 2024 0.02 0.00 0.00% 0.02 0.02 0.02 253,000
      Apr 05 2024 0.02 0.00 0.00% 0.015 0.02 0.015 35,675
      Apr 04 2024 0.02 0.00 0.00% 0.02 0.02 0.02 25,000
      Apr 03 2024 0.02 0.00 0.00% 0.02 0.02 0.015 118,000
      Apr 02 2024 0.02 0.00 0.00% 0.02 0.02 0.02 3,000
      Apr 01 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
      Mar 28 2024 0.02 0.00 0.00% 0.02 0.02 0.02 15,577

      Your Recent History

      CSE
      QMET
      Q Precious & Battery Met...
      BIT
      P1VUE7
      NLBNPIT1VUE7 20991231 50...
      EU
      SGDC
      Societe Generale 4% 12ja...
      EU
      Q652S
      Q652S
      Delayed Upgrade Clock